Talon Metals Corp. (TSX:TLO)
Canada · Delayed Price · Currency is CAD 6.47
+0.32 (5.20%)
May 20, 2026, 4:00 PM EST
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.21 | 6.49 | 6.09 | 6.44 | - | 4.72% | 1,008,196 |
| May 19, 2026 | 6.70 | 6.70 | 6.15 | 6.15 | 6.15 | -5.82% | 862,926 |
| May 15, 2026 | 6.71 | 6.79 | 6.38 | 6.53 | 6.53 | -6.58% | 688,224 |
| May 14, 2026 | 7.36 | 7.60 | 6.90 | 6.99 | 6.99 | -4.90% | 455,401 |
| May 13, 2026 | 7.62 | 7.72 | 7.35 | 7.35 | 7.35 | -3.42% | 414,807 |
| May 12, 2026 | 7.41 | 7.67 | 7.24 | 7.61 | 7.61 | 1.20% | 463,463 |
| May 11, 2026 | 7.45 | 7.67 | 7.38 | 7.52 | 7.52 | 1.62% | 1,032,965 |
| May 8, 2026 | 7.20 | 7.46 | 7.12 | 7.40 | 7.40 | 4.52% | 297,558 |
| May 7, 2026 | 7.40 | 7.53 | 7.06 | 7.08 | 7.08 | -3.01% | 509,093 |
| May 6, 2026 | 7.13 | 7.60 | 7.13 | 7.30 | 7.30 | 4.73% | 835,893 |
| May 5, 2026 | 6.97 | 7.05 | 6.61 | 6.97 | 6.97 | 1.31% | 1,010,004 |
| May 4, 2026 | 7.00 | 7.23 | 6.78 | 6.88 | 6.88 | -1.71% | 711,389 |
| May 1, 2026 | 7.37 | 7.39 | 6.61 | 7.00 | 7.00 | -5.15% | 1,637,845 |
| Apr 30, 2026 | 7.86 | 7.90 | 7.35 | 7.38 | 7.38 | -4.77% | 768,228 |
| Apr 29, 2026 | 7.97 | 8.06 | 7.75 | 7.75 | 7.75 | -3.00% | 330,517 |
| Apr 28, 2026 | 8.00 | 8.34 | 7.90 | 7.99 | 7.99 | -0.75% | 798,858 |
| Apr 27, 2026 | 8.20 | 8.20 | 7.84 | 8.05 | 8.05 | -0.25% | 670,144 |
| Apr 24, 2026 | 8.34 | 8.34 | 8.04 | 8.07 | 8.07 | -1.82% | 473,307 |
| Apr 23, 2026 | 8.78 | 8.80 | 8.10 | 8.22 | 8.22 | -6.38% | 1,070,285 |
| Apr 22, 2026 | 8.68 | 8.88 | 8.59 | 8.78 | 8.78 | 3.42% | 654,256 |
| Apr 21, 2026 | 8.99 | 9.15 | 8.45 | 8.49 | 8.49 | -5.67% | 954,005 |
| Apr 20, 2026 | 8.48 | 9.00 | 8.32 | 9.00 | 9.00 | 5.51% | 748,358 |
| Apr 17, 2026 | 8.99 | 8.99 | 8.50 | 8.53 | 8.53 | -4.69% | 711,589 |
| Apr 16, 2026 | 8.64 | 8.95 | 8.34 | 8.95 | 8.95 | 3.59% | 1,010,040 |
| Apr 15, 2026 | 8.35 | 9.25 | 8.35 | 8.64 | 8.64 | 2.86% | 1,910,727 |
| Apr 14, 2026 | 7.30 | 8.42 | 7.30 | 8.40 | 8.40 | 15.70% | 909,282 |
| Apr 13, 2026 | 6.75 | 7.28 | 6.71 | 7.26 | 7.26 | 6.92% | 640,767 |
| Apr 10, 2026 | 6.93 | 7.07 | 6.78 | 6.79 | 6.79 | -0.44% | 224,706 |
| Apr 9, 2026 | 6.64 | 6.90 | 6.52 | 6.82 | 6.82 | 4.28% | 508,765 |
| Apr 8, 2026 | 6.57 | 6.80 | 6.40 | 6.54 | 6.54 | 4.47% | 493,039 |
| Apr 7, 2026 | 6.51 | 6.60 | 6.07 | 6.26 | 6.26 | -6.01% | 687,713 |
| Apr 6, 2026 | 6.59 | 6.85 | 6.50 | 6.66 | 6.66 | 1.52% | 472,154 |
| Apr 2, 2026 | 6.19 | 6.65 | 6.02 | 6.56 | 6.56 | 2.18% | 820,177 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.30 | 6.42 | 6.42 | 1.90% | 696,830 |
| Mar 31, 2026 | 6.04 | 6.40 | 5.99 | 6.30 | 6.30 | 7.69% | 881,563 |
| Mar 30, 2026 | 6.50 | 6.50 | 5.79 | 5.85 | 5.85 | -9.30% | 1,085,515 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.07 | 6.45 | 6.45 | 4.03% | 823,851 |
| Mar 26, 2026 | 6.39 | 6.55 | 6.07 | 6.20 | 6.20 | -5.63% | 682,860 |
| Mar 25, 2026 | 6.62 | 6.86 | 6.57 | 6.57 | 6.57 | 2.02% | 622,952 |
| Mar 24, 2026 | 6.48 | 6.62 | 6.30 | 6.44 | 6.44 | -2.42% | 414,503 |
| Mar 23, 2026 | 6.09 | 6.73 | 6.06 | 6.60 | 6.60 | 6.80% | 779,895 |
| Mar 20, 2026 | 6.39 | 6.57 | 6.01 | 6.18 | 6.18 | -4.92% | 1,514,146 |
| Mar 19, 2026 | 6.50 | 6.51 | 5.98 | 6.50 | 6.50 | -6.20% | 2,373,404 |
| Mar 18, 2026 | 7.37 | 7.51 | 6.83 | 6.93 | 6.93 | -9.53% | 1,074,077 |
| Mar 17, 2026 | 7.67 | 7.85 | 7.54 | 7.66 | 7.66 | 0.79% | 435,938 |
| Mar 16, 2026 | 8.05 | 8.10 | 7.33 | 7.60 | 7.60 | -4.88% | 1,063,807 |
| Mar 13, 2026 | 8.25 | 8.46 | 7.78 | 7.99 | 7.99 | -5.67% | 1,479,385 |
| Mar 12, 2026 | 8.81 | 8.82 | 8.38 | 8.47 | 8.47 | -3.75% | 545,801 |
| Mar 11, 2026 | 8.99 | 9.20 | 8.68 | 8.80 | 8.80 | - | 739,224 |
| Mar 10, 2026 | 8.45 | 8.90 | 8.43 | 8.80 | 8.80 | 6.28% | 795,518 |